Skip to main content

Annaly Capital Management Inc (NY: NLY )

19.59 +0.15 (+0.80%)
Streaming Delayed Price Updated: 2:22 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2013 13.58 13.62 13.33 13.46 10,124,479 +0.06(+0.43%)
Oct 30, 2013 13.37 13.62 13.25 13.40 10,721,699 +0.03(+0.26%)
Oct 29, 2013 13.50 13.54 13.22 13.37 22,937,136 -0.49(-3.54%)
Oct 28, 2013 13.85 13.93 13.71 13.86 14,402,779 -0.02(-0.16%)
Oct 25, 2013 13.86 13.95 13.81 13.88 13,713,332 +0.01(+0.08%)
Oct 24, 2013 13.77 13.94 13.74 13.87 16,596,920 +0.16(+1.17%)
Oct 23, 2013 13.64 13.78 13.58 13.71 12,364,686 +0.05(+0.33%)
Oct 22, 2013 13.54 13.71 13.50 13.66 26,564,902 +0.29(+2.13%)
Oct 21, 2013 13.58 13.58 13.27 13.38 12,182,351 -0.17(-1.26%)
Oct 18, 2013 13.70 13.71 13.50 13.55 9,278,965 -0.08(-0.59%)
Oct 17, 2013 13.45 13.73 13.42 13.63 14,034,086 +0.23(+1.70%)
Oct 16, 2013 13.25 13.45 13.16 13.40 14,325,441 +0.15(+1.12%)
Oct 15, 2013 13.20 13.26 13.17 13.25 8,527,280 +0.00(+0.00%)
Oct 14, 2013 13.31 13.34 13.17 13.25 7,179,368 -0.09(-0.68%)
Oct 11, 2013 13.36 13.39 13.26 13.34 6,114,182 +0.03(+0.26%)
Oct 10, 2013 13.39 13.46 13.15 13.31 11,618,897 +0.07(+0.52%)
Oct 09, 2013 13.06 13.26 13.05 13.24 17,503,838 +0.18(+1.40%)
Oct 08, 2013 13.08 13.17 12.97 13.06 11,309,275 -0.06(-0.44%)
Oct 07, 2013 13.07 13.22 13.07 13.12 6,056,552 -0.05(-0.35%)
Oct 04, 2013 13.30 13.32 13.04 13.16 12,307,134 -0.22(-1.62%)
Oct 03, 2013 13.36 13.44 13.29 13.38 9,492,472 -0.03(-0.25%)
Oct 02, 2013 13.33 13.46 13.31 13.41 10,009,412 +0.02(+0.17%)
Oct 01, 2013 13.15 13.42 13.12 13.39 11,675,776 +0.17(+1.30%)
Sep 30, 2013 13.15 13.29 13.07 13.22 11,052,906 -0.06(-0.43%)
Sep 27, 2013 13.34 13.37 13.23 13.28 9,756,136 -0.08(-0.60%)
Sep 26, 2013 13.41 13.47 13.30 13.36 11,406,630 -0.06(-0.41%)
Sep 25, 2013 13.37 13.48 13.33 13.41 9,456,630 +0.08(+0.58%)
Sep 24, 2013 13.36 13.53 13.28 13.33 12,302,440 -0.04(-0.33%)
Sep 23, 2013 13.24 13.52 13.21 13.38 10,393,117 +0.16(+1.17%)
Sep 20, 2013 13.42 13.44 13.19 13.22 15,460,192 -0.35(-2.61%)
Sep 19, 2013 13.97 13.98 13.47 13.58 13,554,701 -0.32(-2.31%)
Sep 18, 2013 13.24 13.93 13.19 13.90 21,713,128 +0.65(+4.94%)
Sep 17, 2013 13.26 13.31 13.10 13.24 7,284,302 +0.03(+0.25%)
Sep 16, 2013 13.63 13.63 13.15 13.21 12,839,356 -0.09(-0.67%)
Sep 13, 2013 13.08 13.33 13.05 13.30 12,256,381 +0.27(+2.04%)
Sep 12, 2013 13.02 13.13 12.99 13.03 5,930,174 +0.02(+0.17%)
Sep 11, 2013 12.72 13.01 12.72 13.01 9,679,207 +0.29(+2.26%)
Sep 10, 2013 13.00 13.00 12.68 12.72 11,390,566 -0.28(-2.13%)
Sep 09, 2013 13.12 13.17 12.92 13.00 9,733,648 -0.06(-0.42%)
Sep 06, 2013 12.95 13.19 12.93 13.06 11,226,973 +0.33(+2.61%)
Sep 05, 2013 12.78 12.87 12.62 12.72 10,020,902 -0.13(-1.03%)
Sep 04, 2013 12.80 12.97 12.79 12.86 7,780,959 +0.04(+0.35%)
Sep 03, 2013 12.90 12.92 12.56 12.81 8,546,022 -0.12(-0.94%)
Aug 30, 2013 12.91 13.05 12.86 12.93 8,313,726 +0.01(+0.09%)
Aug 29, 2013 12.53 12.97 12.50 12.92 10,926,241 +0.33(+2.64%)
Aug 28, 2013 12.71 12.75 12.52 12.59 6,620,363 -0.20(-1.56%)
Aug 27, 2013 12.61 12.94 12.59 12.79 8,945,885 +0.11(+0.87%)
Aug 26, 2013 12.75 12.83 12.60 12.68 8,062,415 +0.02(+0.17%)
Aug 23, 2013 12.33 12.69 12.29 12.66 10,718,153 +0.41(+3.35%)
Aug 22, 2013 12.19 12.29 12.09 12.25 10,170,335 +0.12(+1.01%)
Aug 21, 2013 12.17 12.32 11.98 12.13 11,383,681 -0.10(-0.82%)
Aug 20, 2013 11.91 12.31 11.89 12.23 14,494,617 +0.41(+3.47%)
Aug 19, 2013 12.47 12.49 11.78 11.82 29,138,450 -0.68(-5.41%)
Aug 16, 2013 12.74 12.75 12.47 12.49 10,687,913 -0.24(-1.92%)
Aug 15, 2013 12.87 12.87 12.66 12.74 11,891,875 -0.29(-2.21%)
Aug 14, 2013 12.89 13.09 12.86 13.02 7,011,010 +0.14(+1.12%)
Aug 13, 2013 13.21 13.24 12.88 12.88 11,514,529 -0.39(-2.92%)
Aug 12, 2013 13.26 13.38 13.23 13.27 8,471,489 +0.03(+0.25%)
Aug 09, 2013 13.46 13.48 13.20 13.23 8,725,459 -0.20(-1.49%)
Aug 08, 2013 12.93 13.46 12.91 13.43 15,168,180 +0.53(+4.12%)
Aug 07, 2013 12.78 12.95 12.76 12.90 7,811,755 +0.04(+0.34%)
Aug 06, 2013 12.79 12.89 12.69 12.86 8,145,193 +0.04(+0.35%)
Aug 05, 2013 13.01 13.02 12.77 12.81 11,336,903 -0.19(-1.45%)
Aug 02, 2013 13.03 13.16 12.92 13.00 11,815,016 +0.14(+1.12%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.